NYSE American - Nasdaq Real Time Price USD

inTEST Corporation (INTT)

Compare
6.22
-0.53
(-7.85%)
As of 2:22:06 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20256.556.606.186.226.2230,013
Apr 2, 20256.856.946.716.756.7518,300
Apr 1, 20256.997.016.716.856.8535,500
Mar 31, 20257.017.176.936.996.9928,700
Mar 28, 20257.447.466.927.067.0640,300
Mar 27, 20257.557.557.287.527.5225,000
Mar 26, 20257.647.667.417.507.5031,100
Mar 25, 20257.607.647.547.607.6041,200
Mar 24, 20257.677.677.507.607.6017,000
Mar 21, 20257.487.757.427.517.5137,900
Mar 20, 20257.407.607.407.507.5039,300
Mar 19, 20257.607.817.357.387.3817,300
Mar 18, 20257.687.737.387.577.5743,400
Mar 17, 20257.707.967.647.747.7424,300
Mar 14, 20257.917.917.687.757.7535,000
Mar 13, 20257.757.997.697.877.8747,100
Mar 12, 20257.568.217.517.807.80151,300
Mar 11, 20257.367.747.357.577.57110,400
Mar 10, 20257.777.867.357.427.4270,800
Mar 7, 20259.109.107.647.797.79125,400
Mar 6, 20257.838.127.828.128.1234,500
Mar 5, 20257.918.157.867.867.8612,500
Mar 4, 20258.118.247.737.917.9159,200
Mar 3, 20258.408.458.158.158.1541,200
Feb 28, 20258.098.428.098.358.3538,400
Feb 27, 20258.388.388.138.258.2522,900
Feb 26, 20258.278.308.028.298.2928,300
Feb 25, 20258.508.608.108.258.2564,800
Feb 24, 20258.468.658.398.608.6068,000
Feb 21, 20258.388.568.308.568.5628,500
Feb 20, 20257.988.437.988.438.4353,100
Feb 19, 20257.938.177.887.997.9917,800
Feb 18, 20258.208.287.948.008.0022,200
Feb 14, 20258.148.358.148.258.2516,900
Feb 13, 20258.058.307.998.278.2732,700
Feb 12, 20257.758.157.658.058.0579,300
Feb 11, 20258.048.137.797.807.8030,200
Feb 10, 20258.418.508.018.038.0332,600
Feb 7, 20258.888.968.418.418.4131,400
Feb 6, 20258.989.078.848.868.8624,800
Feb 5, 20259.109.148.939.149.1425,300
Feb 4, 20258.889.308.809.089.0824,100
Feb 3, 20258.789.168.708.868.8674,100
Jan 31, 20259.059.298.859.159.1516,500
Jan 30, 20259.309.498.918.928.9228,800
Jan 29, 20258.699.238.659.229.2235,700
Jan 28, 20258.698.808.408.788.7821,500
Jan 27, 20258.468.858.468.618.6117,900
Jan 24, 20258.858.998.758.888.8816,500
Jan 23, 20259.289.338.938.938.9314,500
Jan 22, 20259.059.388.789.379.3745,300
Jan 21, 20258.999.298.889.129.1237,100
Jan 17, 20259.039.038.738.878.8727,200
Jan 16, 20258.969.068.698.988.9834,200
Jan 15, 20258.448.808.198.808.8028,000
Jan 14, 20258.408.518.068.068.0619,800
Jan 13, 20258.418.578.288.378.3717,400
Jan 10, 20258.508.798.398.648.6438,200
Jan 8, 20259.099.178.588.668.6623,300
Jan 7, 20259.509.608.879.079.0726,400
Jan 6, 20259.459.779.459.509.5060,700
Jan 3, 20258.909.438.909.409.4061,900
Jan 2, 20259.109.258.648.888.8841,200
Dec 31, 20248.568.658.348.598.5928,400
Dec 30, 20248.578.608.268.508.5049,600
Dec 27, 20248.598.888.458.738.7381,200
Dec 26, 20248.198.788.138.708.7073,000
Dec 24, 20248.058.198.048.198.1918,200
Dec 23, 20247.608.147.608.148.1472,400
Dec 20, 20247.507.727.497.687.6848,300
Dec 19, 20247.647.777.507.647.6454,900
Dec 18, 20247.747.967.417.547.5465,000
Dec 17, 20247.757.937.687.807.8044,800
Dec 16, 20247.687.947.687.817.8147,800
Dec 13, 20247.737.837.617.767.7628,300
Dec 12, 20247.767.907.737.737.7324,100
Dec 11, 20247.708.007.697.807.8059,900
Dec 10, 20247.697.757.607.607.6035,000
Dec 9, 20247.998.027.697.787.7849,600
Dec 6, 20247.777.957.617.927.9228,000
Dec 5, 20248.108.107.657.817.8155,600
Dec 4, 20247.998.397.968.208.2068,400
Dec 3, 20247.567.997.557.957.9560,700
Dec 2, 20247.607.727.507.577.5739,300
Nov 29, 20247.878.037.587.587.5840,900
Nov 27, 20247.258.007.257.947.9473,000
Nov 26, 20247.837.837.097.397.39112,400
Nov 25, 20247.607.867.607.777.7747,600
Nov 22, 20247.697.817.457.637.6318,600
Nov 21, 20247.437.947.377.797.7945,400
Nov 20, 20246.997.496.997.447.4448,500
Nov 19, 20247.167.196.956.996.9961,400
Nov 18, 20247.407.407.197.207.2035,700
Nov 15, 20247.317.567.317.437.4351,900
Nov 14, 20247.627.627.337.417.4140,800
Nov 13, 20247.817.907.607.607.6048,800
Nov 12, 20248.228.277.617.787.7882,000
Nov 11, 20248.198.468.048.298.2944,700
Nov 8, 20247.938.357.908.338.3346,300
Nov 7, 20247.938.007.857.957.9546,900
Nov 6, 20247.707.857.597.857.8549,400
Nov 5, 20247.167.447.047.307.3047,700
Nov 4, 20247.367.477.167.187.1820,700
Nov 1, 20247.507.817.327.487.4884,400
Oct 31, 20247.377.487.077.177.1732,800
Oct 30, 20247.297.507.297.387.3836,800
Oct 29, 20247.387.407.157.317.3123,400
Oct 28, 20247.227.487.227.387.3823,900
Oct 25, 20247.107.337.107.277.2735,200
Oct 24, 20247.107.307.017.147.1428,700
Oct 23, 20246.977.136.907.107.1040,800
Oct 22, 20246.897.146.857.027.0236,100
Oct 21, 20247.057.056.856.946.9436,600
Oct 18, 20247.327.507.047.147.1427,300
Oct 17, 20247.337.467.227.437.4336,500
Oct 16, 20247.207.417.177.237.2344,500
Oct 15, 20247.507.797.177.197.1940,200
Oct 14, 20247.367.897.197.587.5857,900
Oct 11, 20246.957.446.947.397.3952,800
Oct 10, 20246.936.996.866.996.9916,600
Oct 9, 20246.947.146.917.037.0342,500
Oct 8, 20247.007.046.957.017.0124,000
Oct 7, 20246.977.086.926.966.9626,900
Oct 4, 20246.907.116.906.956.9522,000
Oct 3, 20247.067.066.806.856.8523,000
Oct 2, 20247.007.226.977.057.0549,800
Oct 1, 20247.257.256.997.097.0980,000
Sep 30, 20246.817.456.817.307.3094,900
Sep 27, 20247.057.166.907.037.0328,900
Sep 26, 20246.717.066.627.027.0269,600
Sep 25, 20246.806.806.556.626.6233,500
Sep 24, 20246.526.926.516.806.80122,600
Sep 23, 20246.806.836.416.416.4148,500
Sep 20, 20247.107.176.776.776.7738,400
Sep 19, 20247.067.297.017.117.1199,700
Sep 18, 20246.757.206.656.796.79164,900
Sep 17, 20246.876.986.656.756.7576,600
Sep 16, 20246.946.946.656.936.9328,500
Sep 13, 20246.816.996.696.906.9040,100
Sep 12, 20247.007.006.656.746.7436,700
Sep 11, 20246.806.986.636.966.96129,500
Sep 10, 20246.446.836.416.786.7831,300
Sep 9, 20246.406.506.306.426.4257,600
Sep 6, 20246.536.596.326.416.4141,400
Sep 5, 20246.536.706.506.506.5027,100
Sep 4, 20246.856.856.546.566.5629,400
Sep 3, 20247.017.016.786.786.7848,000
Aug 30, 20247.007.176.917.167.1620,800
Aug 29, 20247.047.116.927.027.0232,300
Aug 28, 20246.907.066.807.017.0135,000
Aug 27, 20247.067.086.886.986.9848,200
Aug 26, 20247.187.257.067.137.1324,300
Aug 23, 20247.027.377.027.127.1248,500
Aug 22, 20247.347.346.956.996.9925,000
Aug 21, 20246.997.346.957.287.2872,800
Aug 20, 20246.987.046.916.926.9256,200
Aug 19, 20247.117.146.936.956.9569,000
Aug 16, 20247.397.547.007.127.1291,200
Aug 15, 20246.877.366.787.297.2977,000
Aug 14, 20246.997.066.626.676.6774,400
Aug 13, 20246.357.076.356.966.96136,400
Aug 12, 20246.706.756.286.296.29177,500
Aug 9, 20246.836.896.656.696.6993,400
Aug 8, 20246.957.046.726.886.88139,200
Aug 7, 20247.447.626.776.826.82201,500
Aug 6, 20247.557.757.257.327.32114,300
Aug 5, 20247.128.087.127.417.41187,800
Aug 2, 20248.639.097.757.767.76434,100
Aug 1, 202410.8010.8510.0010.0410.04112,100
Jul 31, 202410.7111.0010.6710.8010.8054,300
Jul 30, 202410.8410.9910.6510.6510.6579,800
Jul 29, 202410.9511.1810.8110.8110.8169,500
Jul 26, 202410.6810.9610.6210.9110.9165,200
Jul 25, 202410.7510.8810.4910.5710.5764,700
Jul 24, 202410.5210.8810.5210.6910.6982,900
Jul 23, 202410.4210.7310.3910.7210.7255,200
Jul 22, 202410.0610.5110.0010.4210.4249,000
Jul 19, 202410.2710.4610.0210.1010.1093,000
Jul 18, 202411.0711.2310.3510.4110.41193,800
Jul 17, 202411.6011.8011.0811.1511.1573,900
Jul 16, 202411.4111.7411.2811.7111.71156,100
Jul 15, 202411.5211.8711.3411.4211.42109,300
Jul 12, 202411.6911.9211.4211.5511.55112,300
Jul 11, 202411.1011.6611.1011.5711.5793,800
Jul 10, 202410.5011.1210.4910.9610.96124,000
Jul 9, 202410.4910.4910.2710.4010.4049,700
Jul 8, 202410.4410.8510.4410.5110.5152,200
Jul 5, 202410.6110.6710.3610.4310.4353,000
Jul 3, 202410.9311.0210.6110.6810.6852,500
Jul 2, 202410.5410.8810.2010.8110.81148,000
Jul 1, 20249.9510.939.9510.4810.48253,500
Jun 28, 20249.5110.199.509.889.881,615,300
Jun 27, 20249.509.549.319.519.51183,100
Jun 26, 20249.609.879.439.479.4790,700
Jun 25, 20249.799.999.579.699.69131,700
Jun 24, 20249.499.829.499.789.7893,000
Jun 21, 20249.309.619.199.569.56115,500
Jun 20, 20249.559.829.289.349.3494,200
Jun 18, 20249.6210.039.529.579.57129,000
Jun 17, 20249.309.659.259.529.52106,300
Jun 14, 20249.609.609.339.479.4759,000
Jun 13, 20249.859.859.259.709.7089,900
Jun 12, 20249.8910.069.669.959.95108,400
Jun 11, 20249.699.699.369.659.65106,400
Jun 10, 20249.399.779.289.779.7758,700
Jun 7, 20249.479.499.169.419.4143,000
Jun 6, 20249.629.629.329.499.4956,900
Jun 5, 20249.209.749.159.629.62103,400
Jun 4, 20249.549.549.119.229.2286,400
Jun 3, 20249.989.999.579.609.6067,100
May 31, 20249.7410.009.709.969.9692,300
May 30, 20249.729.819.629.729.7281,400
May 29, 20249.9310.339.759.759.7580,000
May 28, 20249.9910.339.8710.1010.10131,300
May 24, 20249.8510.159.859.979.9768,500
May 23, 20249.9610.059.789.959.95112,000
May 22, 20249.7910.009.739.919.9162,500
May 21, 20249.9210.029.799.799.7964,800
May 20, 20249.8110.069.6810.0110.01106,100
May 17, 202410.2410.329.849.889.88113,800
May 16, 202410.2510.5710.1810.1810.1885,200
May 15, 202410.1610.3210.0210.3210.3273,600
May 14, 202410.1510.369.9010.1610.16181,800
May 13, 202410.0610.149.859.859.85138,500
May 10, 202410.0910.289.9510.0810.08119,200
May 9, 202410.5110.569.9010.0910.09242,600
May 8, 202410.7110.7710.2810.6210.62204,000
May 7, 202410.8011.139.7110.7910.79358,300
May 6, 202411.4911.7711.1311.6911.69184,700
May 3, 202411.1211.3911.0011.3411.3476,900
May 2, 202411.0011.1210.8011.0311.03132,000
May 1, 202411.2411.4010.8810.9610.96107,300
Apr 30, 202411.7911.7911.1611.2711.2773,200
Apr 29, 202411.6912.0211.5911.9511.9598,900
Apr 26, 202411.2911.7611.2911.6811.6894,300
Apr 25, 202411.0611.2710.9111.2311.2397,700
Apr 24, 202411.0211.2710.9911.2011.2096,000
Apr 23, 202411.4111.5911.0311.0511.0595,900
Apr 22, 202411.1511.4710.9411.3611.3672,500
Apr 19, 202410.9811.1510.9411.0911.0995,900
Apr 18, 202411.2111.4511.0011.0411.0489,800
Apr 17, 202411.2511.3511.0711.2711.2788,500
Apr 16, 202411.3311.4911.1311.1411.14130,800
Apr 15, 202412.1312.2811.4511.4911.49103,700
Apr 12, 202412.0112.7911.9612.0512.05122,200
Apr 11, 202411.9412.2111.9012.1212.12142,500
Apr 10, 202412.2812.5611.8211.9411.94136,800
Apr 9, 202413.2313.2512.4612.6412.64120,400
Apr 8, 202413.3113.4913.2113.2313.2368,400
Apr 5, 202413.4513.5213.1013.2513.2572,200
Apr 4, 202413.7613.9213.2913.5013.50123,900
Apr 3, 202413.4814.0113.4813.7513.75125,100

Related Tickers

AXTI AXT, Inc.
1.3850
-9.48%
 
VECO Veeco Instruments Inc.
18.34
-10.52%
 
PLAB Photronics, Inc.
18.30
-10.82%
 
COHU Cohu, Inc.
13.80
-10.45%
 
AEHR Aehr Test Systems, Inc.
6.96
-11.29%
 
UCTT Ultra Clean Holdings, Inc.
18.95
-13.55%
 
ASYS Amtech Systems, Inc.
4.6920
-2.25%
 
TOELY Tokyo Electron Limited
65.76
-5.56%
 
6857.T Advantest Corporation
6,152.00
-4.52%
 
KLIC Kulicke and Soffa Industries, Inc.
30.31
-10.51%